date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-27 | 22:54:00 | 1.01779 | 1.01782 | 1.01778 | 1.01779 | 1 | 0 | 0 | 2017-04-27 22:54:00 |
2017-04-27 | 22:55:00 | 1.01778 | 1.01782 | 1.01778 | 1.01779 | 1 | 0 | 0 | 2017-04-27 22:55:00 |
2017-04-27 | 22:56:00 | 1.01779 | 1.01782 | 1.01779 | 1.0178 | 1 | 0 | 0 | 2017-04-27 22:56:00 |
2017-04-27 | 22:57:00 | 1.01781 | 1.0179 | 1.01779 | 1.0179 | 1 | 0 | 0 | 2017-04-27 22:57:00 |
2017-04-27 | 22:58:00 | 1.01791 | 1.01797 | 1.01783 | 1.01797 | 1 | 0 | 0 | 2017-04-27 22:58:00 |
2017-04-27 | 22:59:00 | 1.01797 | 1.01813 | 1.01796 | 1.01807 | 1 | 0 | 0 | 2017-04-27 22:59:00 |
2017-04-27 | 23:00:00 | 1.01801 | 1.01809 | 1.01788 | 1.01807 | 1 | 0 | 0 | 2017-04-27 23:00:00 |
2017-04-27 | 23:01:00 | 1.01807 | 1.01813 | 1.01806 | 1.01811 | 1 | 0 | 0 | 2017-04-27 23:01:00 |
2017-04-27 | 23:02:00 | 1.0181 | 1.01817 | 1.0181 | 1.01815 | 1 | 0 | 0 | 2017-04-27 23:02:00 |
2017-04-27 | 23:03:00 | 1.01812 | 1.01829 | 1.01806 | 1.01823 | 1 | 0 | 0 | 2017-04-27 23:03:00 |
2017-04-27 | 23:04:00 | 1.01822 | 1.01829 | 1.01821 | 1.01826 | 1 | 0 | 0 | 2017-04-27 23:04:00 |
2017-04-27 | 23:05:00 | 1.01827 | 1.01827 | 1.01806 | 1.01812 | 1 | 0 | 0 | 2017-04-27 23:05:00 |
2017-04-27 | 23:06:00 | 1.01812 | 1.01813 | 1.01799 | 1.018 | 1 | 0 | 0 | 2017-04-27 23:06:00 |
2017-04-27 | 23:07:00 | 1.01801 | 1.01805 | 1.01801 | 1.01805 | 1 | 0 | 0 | 2017-04-27 23:07:00 |
2017-04-27 | 23:08:00 | 1.01804 | 1.01804 | 1.01801 | 1.01801 | 1 | 0 | 0 | 2017-04-27 23:08:00 |
2017-04-27 | 23:09:00 | 1.01801 | 1.01801 | 1.018 | 1.018 | 1 | 0 | 0 | 2017-04-27 23:09:00 |
2017-04-27 | 23:10:00 | 1.01802 | 1.01812 | 1.01802 | 1.01812 | 1 | 0 | 0 | 2017-04-27 23:10:00 |
2017-04-27 | 23:11:00 | 1.01813 | 1.01814 | 1.01808 | 1.01812 | 1 | 0 | 0 | 2017-04-27 23:11:00 |
2017-04-27 | 23:12:00 | 1.01812 | 1.01815 | 1.01811 | 1.01811 | 1 | 0 | 0 | 2017-04-27 23:12:00 |
2017-04-27 | 23:13:00 | 1.0181 | 1.0181 | 1.01801 | 1.01802 | 1 | 0 | 0 | 2017-04-27 23:13:00 |
2017-04-27 | 23:14:00 | 1.01802 | 1.01802 | 1.01784 | 1.01784 | 1 | 0 | 0 | 2017-04-27 23:14:00 |
2017-04-27 | 23:15:00 | 1.01783 | 1.01798 | 1.01777 | 1.01786 | 1 | 0 | 0 | 2017-04-27 23:15:00 |
2017-04-27 | 23:16:00 | 1.01785 | 1.01786 | 1.01779 | 1.01784 | 1 | 0 | 0 | 2017-04-27 23:16:00 |
2017-04-27 | 23:17:00 | 1.01786 | 1.01791 | 1.01784 | 1.01784 | 1 | 0 | 0 | 2017-04-27 23:17:00 |
2017-04-27 | 23:18:00 | 1.01783 | 1.01784 | 1.01777 | 1.01777 | 1 | 0 | 0 | 2017-04-27 23:18:00 |
2017-04-27 | 23:19:00 | 1.01777 | 1.01778 | 1.01776 | 1.01776 | 1 | 0 | 0 | 2017-04-27 23:19:00 |
2017-04-27 | 23:20:00 | 1.01776 | 1.01776 | 1.01756 | 1.01762 | 1 | 0 | 0 | 2017-04-27 23:20:00 |
2017-04-27 | 23:21:00 | 1.01761 | 1.0177 | 1.01749 | 1.0177 | 1 | 0 | 0 | 2017-04-27 23:21:00 |
2017-04-27 | 23:22:00 | 1.0177 | 1.01771 | 1.0177 | 1.01771 | 1 | 0 | 0 | 2017-04-27 23:22:00 |
2017-04-27 | 23:23:00 | 1.01772 | 1.01774 | 1.01768 | 1.01773 | 1 | 0 | 0 | 2017-04-27 23:23:00 |
2017-04-27 | 23:24:00 | 1.01772 | 1.0178 | 1.01771 | 1.01772 | 1 | 0 | 0 | 2017-04-27 23:24:00 |
2017-04-27 | 23:25:00 | 1.01771 | 1.01779 | 1.0177 | 1.01779 | 1 | 0 | 0 | 2017-04-27 23:25:00 |
2017-04-27 | 23:26:00 | 1.0178 | 1.01781 | 1.01771 | 1.01778 | 1 | 0 | 0 | 2017-04-27 23:26:00 |
2017-04-27 | 23:27:00 | 1.01779 | 1.01779 | 1.01772 | 1.01774 | 1 | 0 | 0 | 2017-04-27 23:27:00 |
2017-04-27 | 23:28:00 | 1.01775 | 1.01775 | 1.01772 | 1.01773 | 1 | 0 | 0 | 2017-04-27 23:28:00 |
2017-04-27 | 23:29:00 | 1.01773 | 1.01778 | 1.01773 | 1.01777 | 1 | 0 | 0 | 2017-04-27 23:29:00 |
2017-04-27 | 23:30:00 | 1.01778 | 1.01792 | 1.01778 | 1.01791 | 1 | 0 | 0 | 2017-04-27 23:30:00 |
2017-04-27 | 23:31:00 | 1.0179 | 1.0179 | 1.01784 | 1.01785 | 1 | 0 | 0 | 2017-04-27 23:31:00 |
2017-04-27 | 23:32:00 | 1.01784 | 1.01784 | 1.01776 | 1.01777 | 1 | 0 | 0 | 2017-04-27 23:32:00 |
2017-04-27 | 23:33:00 | 1.01776 | 1.01776 | 1.01765 | 1.01766 | 1 | 0 | 0 | 2017-04-27 23:33:00 |
2017-04-27 | 23:34:00 | 1.01765 | 1.01765 | 1.01761 | 1.01761 | 1 | 0 | 0 | 2017-04-27 23:34:00 |
2017-04-27 | 23:35:00 | 1.01762 | 1.01762 | 1.01761 | 1.01761 | 1 | 0 | 0 | 2017-04-27 23:35:00 |
2017-04-27 | 23:36:00 | 1.01761 | 1.01761 | 1.01759 | 1.01761 | 1 | 0 | 0 | 2017-04-27 23:36:00 |
2017-04-27 | 23:37:00 | 1.01761 | 1.01762 | 1.0176 | 1.01761 | 1 | 0 | 0 | 2017-04-27 23:37:00 |
2017-04-27 | 23:38:00 | 1.01761 | 1.01763 | 1.01761 | 1.01763 | 1 | 0 | 0 | 2017-04-27 23:38:00 |
2017-04-27 | 23:39:00 | 1.01764 | 1.01767 | 1.01763 | 1.01767 | 1 | 0 | 0 | 2017-04-27 23:39:00 |
2017-04-27 | 23:40:00 | 1.01768 | 1.01775 | 1.01768 | 1.01773 | 1 | 0 | 0 | 2017-04-27 23:40:00 |
2017-04-27 | 23:41:00 | 1.01772 | 1.01773 | 1.01772 | 1.01773 | 1 | 0 | 0 | 2017-04-27 23:41:00 |
2017-04-27 | 23:42:00 | 1.01774 | 1.01786 | 1.01774 | 1.01776 | 1 | 0 | 0 | 2017-04-27 23:42:00 |
2017-04-27 | 23:43:00 | 1.01777 | 1.01792 | 1.01777 | 1.0179 | 1 | 0 | 0 | 2017-04-27 23:43:00 |
2017-04-27 | 23:44:00 | 1.0179 | 1.01795 | 1.01783 | 1.01794 | 1 | 0 | 0 | 2017-04-27 23:44:00 |
2017-04-27 | 23:45:00 | 1.01794 | 1.018 | 1.01794 | 1.018 | 1 | 0 | 0 | 2017-04-27 23:45:00 |
2017-04-27 | 23:46:00 | 1.01799 | 1.018 | 1.01798 | 1.018 | 1 | 0 | 0 | 2017-04-27 23:46:00 |
2017-04-27 | 23:47:00 | 1.018 | 1.01804 | 1.01797 | 1.01804 | 1 | 0 | 0 | 2017-04-27 23:47:00 |
2017-04-27 | 23:48:00 | 1.01804 | 1.01808 | 1.01804 | 1.01808 | 1 | 0 | 0 | 2017-04-27 23:48:00 |
2017-04-27 | 23:49:00 | 1.01807 | 1.01807 | 1.01798 | 1.01798 | 1 | 0 | 0 | 2017-04-27 23:49:00 |
2017-04-27 | 23:50:00 | 1.01799 | 1.01809 | 1.01799 | 1.01808 | 1 | 0 | 0 | 2017-04-27 23:50:00 |
2017-04-27 | 23:51:00 | 1.01807 | 1.01809 | 1.01807 | 1.01808 | 1 | 0 | 0 | 2017-04-27 23:51:00 |
2017-04-27 | 23:52:00 | 1.01809 | 1.0181 | 1.01805 | 1.01805 | 1 | 0 | 0 | 2017-04-27 23:52:00 |
2017-04-27 | 23:53:00 | 1.01805 | 1.01813 | 1.01804 | 1.0181 | 1 | 0 | 0 | 2017-04-27 23:53:00 |
2017-04-27 | 23:54:00 | 1.01811 | 1.01829 | 1.01811 | 1.01828 | 1 | 0 | 0 | 2017-04-27 23:54:00 |
2017-04-27 | 23:55:00 | 1.01828 | 1.01839 | 1.01827 | 1.01839 | 1 | 0 | 0 | 2017-04-27 23:55:00 |
2017-04-27 | 23:56:00 | 1.01839 | 1.0184 | 1.01839 | 1.01839 | 1 | 0 | 0 | 2017-04-27 23:56:00 |
2017-04-27 | 23:57:00 | 1.01839 | 1.0184 | 1.01837 | 1.01839 | 1 | 0 | 0 | 2017-04-27 23:57:00 |
2017-04-27 | 23:58:00 | 1.0184 | 1.0184 | 1.01827 | 1.01831 | 1 | 0 | 0 | 2017-04-27 23:58:00 |
2017-04-27 | 23:59:00 | 1.0183 | 1.01846 | 1.0183 | 1.01845 | 1 | 0 | 0 | 2017-04-27 23:59:00 |
2017-04-28 | 00:00:00 | 1.01844 | 1.01849 | 1.01828 | 1.01828 | 1 | 0 | 0 | 2017-04-28 00:00:00 |
2017-04-28 | 00:01:00 | 1.01829 | 1.01845 | 1.01829 | 1.01845 | 1 | 0 | 0 | 2017-04-28 00:01:00 |
2017-04-28 | 00:02:00 | 1.01846 | 1.01848 | 1.01846 | 1.01847 | 1 | 0 | 0 | 2017-04-28 00:02:00 |
2017-04-28 | 00:03:00 | 1.01846 | 1.01853 | 1.01844 | 1.01851 | 1 | 0 | 0 | 2017-04-28 00:03:00 |
2017-04-28 | 00:04:00 | 1.01851 | 1.01851 | 1.01843 | 1.01843 | 1 | 0 | 0 | 2017-04-28 00:04:00 |
2017-04-28 | 00:05:00 | 1.01842 | 1.01847 | 1.01842 | 1.01843 | 1 | 0 | 0 | 2017-04-28 00:05:00 |
2017-04-28 | 00:06:00 | 1.01845 | 1.0185 | 1.01834 | 1.01834 | 1 | 0 | 0 | 2017-04-28 00:06:00 |
2017-04-28 | 00:07:00 | 1.01835 | 1.01836 | 1.01818 | 1.01824 | 1 | 0 | 0 | 2017-04-28 00:07:00 |
2017-04-28 | 00:08:00 | 1.01825 | 1.01825 | 1.01819 | 1.01825 | 1 | 0 | 0 | 2017-04-28 00:08:00 |
2017-04-28 | 00:09:00 | 1.01824 | 1.0183 | 1.01823 | 1.0183 | 1 | 0 | 0 | 2017-04-28 00:09:00 |
2017-04-28 | 00:10:00 | 1.0183 | 1.0183 | 1.01821 | 1.01827 | 1 | 0 | 0 | 2017-04-28 00:10:00 |
2017-04-28 | 00:11:00 | 1.01829 | 1.01829 | 1.01827 | 1.01828 | 1 | 0 | 0 | 2017-04-28 00:11:00 |
2017-04-28 | 00:12:00 | 1.0183 | 1.0183 | 1.01828 | 1.01828 | 1 | 0 | 0 | 2017-04-28 00:12:00 |
2017-04-28 | 00:13:00 | 1.01829 | 1.0183 | 1.01827 | 1.01827 | 1 | 0 | 0 | 2017-04-28 00:13:00 |
2017-04-28 | 00:14:00 | 1.01827 | 1.01828 | 1.01817 | 1.01818 | 1 | 0 | 0 | 2017-04-28 00:14:00 |
2017-04-28 | 00:15:00 | 1.0182 | 1.0183 | 1.0182 | 1.0183 | 1 | 0 | 0 | 2017-04-28 00:15:00 |
2017-04-28 | 00:16:00 | 1.01831 | 1.01831 | 1.01828 | 1.01829 | 1 | 0 | 0 | 2017-04-28 00:16:00 |
2017-04-28 | 00:17:00 | 1.01827 | 1.01827 | 1.01819 | 1.01819 | 1 | 0 | 0 | 2017-04-28 00:17:00 |
2017-04-28 | 00:18:00 | 1.0182 | 1.01821 | 1.01819 | 1.01819 | 1 | 0 | 0 | 2017-04-28 00:18:00 |
2017-04-28 | 00:19:00 | 1.01818 | 1.01818 | 1.01814 | 1.01815 | 1 | 0 | 0 | 2017-04-28 00:19:00 |
2017-04-28 | 00:20:00 | 1.01814 | 1.01819 | 1.01814 | 1.01818 | 1 | 0 | 0 | 2017-04-28 00:20:00 |
2017-04-28 | 00:21:00 | 1.01817 | 1.01823 | 1.01817 | 1.01823 | 1 | 0 | 0 | 2017-04-28 00:21:00 |
2017-04-28 | 00:22:00 | 1.01821 | 1.01823 | 1.01819 | 1.01822 | 1 | 0 | 0 | 2017-04-28 00:22:00 |
2017-04-28 | 00:23:00 | 1.01822 | 1.01822 | 1.01818 | 1.0182 | 1 | 0 | 0 | 2017-04-28 00:23:00 |
2017-04-28 | 00:24:00 | 1.0182 | 1.0182 | 1.01801 | 1.01803 | 1 | 0 | 0 | 2017-04-28 00:24:00 |
2017-04-28 | 00:25:00 | 1.01804 | 1.01804 | 1.01796 | 1.01796 | 1 | 0 | 0 | 2017-04-28 00:25:00 |
2017-04-28 | 00:26:00 | 1.01797 | 1.01798 | 1.01797 | 1.01798 | 1 | 0 | 0 | 2017-04-28 00:26:00 |
2017-04-28 | 00:27:00 | 1.01798 | 1.01799 | 1.01798 | 1.01799 | 1 | 0 | 0 | 2017-04-28 00:27:00 |
2017-04-28 | 00:28:00 | 1.01799 | 1.01803 | 1.01799 | 1.01801 | 1 | 0 | 0 | 2017-04-28 00:28:00 |
2017-04-28 | 00:29:00 | 1.01801 | 1.01816 | 1.01799 | 1.01812 | 1 | 0 | 0 | 2017-04-28 00:29:00 |
2017-04-28 | 00:30:00 | 1.01812 | 1.01816 | 1.01805 | 1.01805 | 1 | 0 | 0 | 2017-04-28 00:30:00 |
2017-04-28 | 00:31:00 | 1.01804 | 1.01809 | 1.01802 | 1.01804 | 1 | 0 | 0 | 2017-04-28 00:31:00 |
2017-04-28 | 00:32:00 | 1.01804 | 1.01804 | 1.01803 | 1.01803 | 1 | 0 | 0 | 2017-04-28 00:32:00 |
2017-04-28 | 00:33:00 | 1.01805 | 1.01838 | 1.01805 | 1.01838 | 1 | 0 | 0 | 2017-04-28 00:33:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.